ProShares Nasdaq-100 High Income ETF (IQQQ)
NASDAQ: IQQQ · Real-Time Price · USD
42.43
+0.19 (0.45%)
At close: Sep 8, 2025, 4:00 PM
42.14
-0.29 (-0.68%)
After-hours: Sep 8, 2025, 7:44 PM EDT
IQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42.42 | 42.55 | 42.33 | 42.43 | 42.43 | 0.45% | 69,786 |
| Sep 5, 2025 | 42.43 | 42.49 | 41.93 | 42.24 | 42.24 | 0.36% | 84,997 |
| Sep 4, 2025 | 41.84 | 42.17 | 41.68 | 42.09 | 42.09 | 0.96% | 36,582 |
| Sep 3, 2025 | 41.70 | 41.80 | 41.51 | 41.69 | 41.69 | 0.65% | 58,413 |
| Sep 2, 2025 | 41.14 | 41.47 | 40.97 | 41.42 | 41.42 | -1.18% | 76,648 |
| Aug 29, 2025 | 42.44 | 42.44 | 41.84 | 41.92 | 41.73 | -1.29% | 75,769 |
| Aug 28, 2025 | 42.17 | 42.53 | 42.12 | 42.46 | 42.28 | 0.72% | 41,501 |
| Aug 27, 2025 | 42.07 | 42.21 | 41.93 | 42.16 | 41.98 | -0.09% | 35,106 |
| Aug 26, 2025 | 41.89 | 42.20 | 41.81 | 42.20 | 42.02 | 0.68% | 56,900 |
| Aug 25, 2025 | 41.93 | 42.12 | 41.85 | 41.91 | 41.73 | -0.17% | 52,045 |
| Aug 22, 2025 | 41.49 | 42.03 | 41.42 | 41.99 | 41.81 | 1.53% | 44,954 |
| Aug 21, 2025 | 41.47 | 41.56 | 41.15 | 41.35 | 41.17 | -0.46% | 70,105 |
| Aug 20, 2025 | 41.77 | 41.77 | 41.05 | 41.54 | 41.36 | -0.53% | 53,566 |
| Aug 19, 2025 | 42.34 | 42.34 | 41.72 | 41.76 | 41.58 | -1.46% | 40,396 |
| Aug 18, 2025 | 42.33 | 42.41 | 42.23 | 42.38 | 42.20 | 0.05% | 59,919 |
| Aug 15, 2025 | 42.51 | 42.56 | 42.28 | 42.36 | 42.18 | -0.54% | 33,053 |
| Aug 14, 2025 | 42.47 | 42.68 | 42.47 | 42.59 | 42.41 | 0.03% | 57,323 |
| Aug 13, 2025 | 42.71 | 42.82 | 42.48 | 42.58 | 42.40 | 0.06% | 43,171 |
| Aug 12, 2025 | 42.23 | 42.59 | 42.03 | 42.56 | 42.37 | 1.35% | 40,934 |
| Aug 11, 2025 | 42.19 | 42.32 | 41.95 | 41.99 | 41.80 | -0.34% | 40,044 |
| Aug 8, 2025 | 41.81 | 42.17 | 41.81 | 42.13 | 41.95 | 1.02% | 60,511 |
| Aug 7, 2025 | 41.87 | 42.00 | 41.47 | 41.71 | 41.53 | 0.21% | 50,627 |
| Aug 6, 2025 | 41.19 | 41.64 | 41.11 | 41.62 | 41.44 | 1.24% | 51,566 |
| Aug 5, 2025 | 41.49 | 41.73 | 41.00 | 41.11 | 40.93 | -0.68% | 37,098 |
| Aug 4, 2025 | 41.16 | 41.43 | 41.16 | 41.39 | 41.21 | 1.24% | 80,200 |
| Aug 1, 2025 | 41.23 | 41.84 | 40.74 | 40.88 | 40.71 | -1.86% | 72,569 |
| Jul 31, 2025 | 42.40 | 42.40 | 41.63 | 41.66 | 41.45 | -0.60% | 55,410 |
| Jul 30, 2025 | 41.95 | 42.13 | 41.74 | 41.91 | 41.70 | 0.14% | 40,974 |
| Jul 29, 2025 | 42.05 | 42.20 | 41.80 | 41.85 | 41.64 | -0.19% | 53,338 |
| Jul 28, 2025 | 41.92 | 42.00 | 41.84 | 41.93 | 41.72 | 0.32% | 185,209 |
| Jul 25, 2025 | 41.71 | 41.90 | 41.65 | 41.80 | 41.59 | 0.16% | 84,953 |
| Jul 24, 2025 | 41.72 | 41.79 | 41.58 | 41.73 | 41.52 | 0.43% | 47,600 |
| Jul 23, 2025 | 41.51 | 41.59 | 41.31 | 41.55 | 41.34 | 0.27% | 36,178 |
| Jul 22, 2025 | 41.66 | 41.66 | 41.19 | 41.44 | 41.23 | -0.42% | 81,738 |
| Jul 21, 2025 | 41.51 | 41.78 | 41.50 | 41.62 | 41.41 | 0.54% | 61,974 |
| Jul 18, 2025 | 41.58 | 41.58 | 41.28 | 41.39 | 41.18 | -0.09% | 59,009 |
| Jul 17, 2025 | 41.19 | 41.49 | 41.13 | 41.43 | 41.22 | 0.75% | 253,735 |
| Jul 16, 2025 | 41.04 | 41.19 | 40.83 | 41.12 | 40.91 | 0.10% | 63,924 |
| Jul 15, 2025 | 41.36 | 41.36 | 41.02 | 41.08 | 40.87 | 0.07% | 61,736 |
| Jul 14, 2025 | 40.81 | 41.09 | 40.70 | 41.05 | 40.84 | 0.37% | 48,909 |
| Jul 11, 2025 | 40.84 | 41.01 | 40.73 | 40.90 | 40.70 | -0.12% | 42,293 |
| Jul 10, 2025 | 41.02 | 41.05 | 40.81 | 40.95 | 40.75 | -0.12% | 90,821 |
| Jul 9, 2025 | 40.85 | 41.14 | 40.78 | 41.00 | 40.80 | 0.59% | 80,385 |
| Jul 8, 2025 | 40.86 | 40.88 | 40.64 | 40.76 | 40.56 | 0.20% | 50,834 |
| Jul 7, 2025 | 40.86 | 40.88 | 40.55 | 40.68 | 40.48 | -0.84% | 60,070 |
| Jul 3, 2025 | 40.81 | 41.10 | 40.81 | 41.03 | 40.82 | 0.87% | 63,813 |
| Jul 2, 2025 | 40.32 | 40.69 | 40.26 | 40.67 | 40.47 | 0.72% | 127,787 |
| Jul 1, 2025 | 40.57 | 40.67 | 40.21 | 40.38 | 40.18 | -1.27% | 64,645 |
| Jun 30, 2025 | 40.86 | 40.96 | 40.70 | 40.90 | 40.53 | 0.69% | 131,752 |
| Jun 27, 2025 | 40.55 | 40.74 | 40.37 | 40.62 | 40.25 | 0.45% | 104,826 |